Australia markets closed

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
75.23-0.15 (-0.20%)
As of 04:54PM EDT. Market open.
Time period:
12 July 2023 - 12 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 July 202475.4275.8575.2175.2375.2329,060
11 July 202475.4875.9675.0075.3875.3826,179
10 July 202475.5675.7974.8675.3375.3323,347
09 July 202476.1776.3275.2375.3275.3221,893
08 July 202476.6876.7375.9176.2476.2419,919
05 July 202477.0577.4376.5076.5776.5719,123
03 July 202476.5077.2476.2977.2377.2319,685
02 July 202476.4576.8976.3376.4176.4130,251
01 July 202475.3976.6075.2876.4576.4534,865
28 June 202475.6276.2475.0575.2675.2617,945
27 June 202475.2875.9675.1375.5275.5229,425
26 June 202474.9975.7774.8075.3875.3825,894
25 June 202475.4975.6474.8575.0475.0421,479
24 June 202474.6775.5174.3875.3975.3922,982
21 June 202474.9875.3774.3574.6174.6116,993
20 June 202474.8075.4674.6775.1175.1129,286
18 June 202473.9374.8973.6274.7874.7832,009
17 June 202473.1873.9972.9573.8273.8229,689
14 June 202473.4274.2673.0973.3173.3123,060
13 June 202473.4074.1073.1573.7373.7321,986
12 June 202473.2274.2473.1473.5673.5631,673
11 June 202473.1373.5372.6573.1573.1521,817
10 June 202471.4473.2471.2972.8272.8218,343
07 June 202471.2171.7170.9871.3971.3917,744
06 June 202470.2271.3870.2071.1171.1123,753
05 June 202469.7670.2469.6070.0370.0322,002
04 June 202470.9871.1569.7369.8569.8531,508
03 June 202472.8973.5570.9571.1571.1541,763
31 May 202473.2574.0272.5773.1273.1231,218
30 May 202474.1374.3273.1573.3273.3222,400
29 May 202474.7775.0073.9674.1774.1724,174
28 May 202472.8074.7572.7474.4674.4626,059
24 May 202472.3372.9471.8172.6772.6714,622
23 May 202472.6473.6371.9972.3072.3020,277
22 May 202473.7173.8172.5972.7872.7819,333
21 May 202474.3274.3673.3473.9073.9021,139
20 May 202474.2874.7073.8274.3074.3011,577
17 May 202473.6774.2873.5274.2674.2612,451
16 May 202473.1273.7772.7673.5973.599,051
15 May 202473.0073.3072.0173.0773.0714,935
14 May 202473.3473.4672.3672.8272.8214,989
13 May 202472.6573.6172.3973.3073.309,889
10 May 202473.6373.9172.7672.8672.869,146
09 May 202473.3273.6773.1273.4973.4910,436
08 May 202473.1973.4872.1873.2773.2713,247
07 May 202473.4773.7372.7673.3473.3413,381
06 May 202472.9473.6372.8573.3673.3612,413
03 May 202473.2073.6672.8372.9672.9615,440
02 May 202472.7473.4172.5773.0473.0413,810
01 May 202474.3874.4872.5172.6472.6419,208
30 Apr 202475.1175.7974.0574.8774.8711,839
29 Apr 202475.6276.0275.1275.3175.3110,260
26 Apr 202475.6776.2675.4075.8875.8810,443
25 Apr 202475.2475.6674.5475.4975.499,582
24 Apr 202475.0975.3774.7475.1475.1411,198
23 Apr 202474.5375.1873.7575.1375.1313,010
22 Apr 202474.3374.5173.5174.3774.3713,288
19 Apr 202474.8076.7274.2174.6674.6620,614
18 Apr 202475.3475.4874.6474.9374.9314,683
17 Apr 202476.8076.9374.9675.0975.0920,606
16 Apr 202476.7777.0076.3076.7476.7413,924
15 Apr 202476.4476.8575.6376.5776.5716,064
12 Apr 202476.3977.7176.3176.5276.5220,944
11 Apr 202476.3476.5975.8476.0576.0516,625
10 Apr 202475.6476.4875.4576.2776.2718,491
09 Apr 202476.3876.6075.4875.6375.6311,470
08 Apr 202476.0476.7475.2176.1876.1814,067
05 Apr 202476.4576.9176.1876.4176.4123,250
04 Apr 202475.7976.7175.4476.4676.4624,267
03 Apr 202475.4075.8975.2075.7475.7420,192
02 Apr 202474.7375.4674.6975.1675.1619,922
01 Apr 202474.6274.9274.1974.6174.6111,414
28 Mar 202474.1474.6873.9074.6674.667,858
27 Mar 202473.7074.0473.2573.8473.849,344
26 Mar 202474.1474.3473.5973.9073.907,266
25 Mar 202473.2774.3173.2774.0374.0310,074
22 Mar 202473.5773.8773.0973.2073.2010,392
21 Mar 202473.9274.0473.2873.7073.7014,841
20 Mar 202474.2974.4073.3173.6573.6511,474
19 Mar 202473.9674.5273.9474.3374.3316,041
18 Mar 202473.5074.1873.3374.1074.1012,554
15 Mar 202472.9173.4772.8173.4373.437,622
14 Mar 202472.4773.2272.3973.2173.2114,956
13 Mar 202471.3772.5471.2672.4272.4210,262
12 Mar 202471.4671.8271.0071.1971.197,693
11 Mar 202470.8071.5870.4071.3871.389,838
08 Mar 202471.5271.8970.4970.9370.936,818
07 Mar 202471.2271.6970.8371.4571.458,318
06 Mar 202470.8471.9070.7471.2971.2915,983
05 Mar 202471.2671.5070.6970.8870.8817,406
04 Mar 202471.2371.5970.8371.4671.4619,053
01 Mar 202470.9071.8470.6971.3571.359,983
29 Feb 202470.7671.1770.5470.6870.687,120
28 Feb 202471.0671.5870.6270.9770.9711,229
27 Feb 202470.8171.4270.4671.3471.347,490
26 Feb 202470.3371.2269.9270.8170.815,015
23 Feb 202471.2271.2770.1070.2770.278,221
22 Feb 202471.0571.4670.4171.3471.349,528
21 Feb 202470.9471.1870.3770.9670.968,834
20 Feb 202471.3971.8170.6070.7070.709,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...